Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2003-08-13 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2004
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2004-12-31 | $21.62 | $21.62 | 53,200 | — | — |
| 2004-12-30 | $21.86 | $21.86 | 19,900 | — | — |
| 2004-12-29 | $21.85 | $21.85 | 42,100 | — | — |
| 2004-12-28 | $22.13 | $22.13 | 51,000 | — | — |
| 2004-12-27 | $21.90 | $21.90 | 32,600 | — | — |
| 2004-12-23 | $22.48 | $22.48 | 34,900 | — | — |
| 2004-12-22 | $22.36 | $22.36 | 110,700 | — | — |
| 2004-12-21 | $21.92 | $21.92 | 100,600 | — | — |
| 2004-12-20 | $21.84 | $21.84 | 39,000 | — | — |
| 2004-12-17 | $21.65 | $21.65 | 127,400 | — | — |
| 2004-12-16 | $21.54 | $21.54 | 112,800 | — | — |
| 2004-12-15 | $22.50 | $22.50 | 92,900 | — | — |
| 2004-12-14 | $21.76 | $21.76 | 61,100 | — | — |
| 2004-12-13 | $21.47 | $21.47 | 54,900 | — | — |
| 2004-12-10 | $21.00 | $21.00 | 53,700 | — | — |
| 2004-12-09 | $20.78 | $20.78 | 95,100 | — | — |
| 2004-12-08 | $21.10 | $21.10 | 103,000 | — | — |
| 2004-12-07 | $20.28 | $20.28 | 62,800 | — | — |
| 2004-12-06 | $21.00 | $21.00 | 145,200 | — | — |
| 2004-12-03 | $21.00 | $21.00 | 54,300 | — | — |
| 2004-12-02 | $21.00 | $21.00 | 87,400 | — | — |
| 2004-12-01 | $21.46 | $21.46 | 117,700 | — | — |
| 2004-11-30 | $20.62 | $20.62 | 158,100 | — | — |
| 2004-11-29 | $20.36 | $20.36 | 58,500 | — | — |
| 2004-11-26 | $20.44 | $20.44 | 18,500 | — | — |
| 2004-11-24 | $20.18 | $20.18 | 77,200 | — | — |
| 2004-11-23 | $20.11 | $20.11 | 169,200 | — | — |
| 2004-11-22 | $19.72 | $19.72 | 49,700 | — | — |
| 2004-11-19 | $19.67 | $19.67 | 261,600 | — | — |
| 2004-11-18 | $19.99 | $19.99 | 96,400 | — | — |
| 2004-11-17 | $19.82 | $19.82 | 88,800 | — | — |
| 2004-11-16 | $19.73 | $19.73 | 125,400 | — | — |
| 2004-11-15 | $20.19 | $20.19 | 97,300 | — | — |
| 2004-11-12 | $19.90 | $19.90 | 107,200 | — | — |
| 2004-11-11 | $19.92 | $19.92 | 81,700 | — | — |
| 2004-11-10 | $19.64 | $19.64 | 95,300 | — | — |
| 2004-11-09 | $19.49 | $19.49 | 135,700 | — | — |
| 2004-11-08 | $19.10 | $19.10 | 140,100 | — | — |
| 2004-11-05 | $19.35 | $19.35 | 147,800 | — | — |
| 2004-11-04 | $19.25 | $19.25 | 118,600 | — | — |
| 2004-11-03 | $18.95 | $18.95 | 91,300 | — | — |
| 2004-11-02 | $19.00 | $19.00 | 368,100 | — | — |
| 2004-11-01 | $19.99 | $19.99 | 201,300 | — | — |
| 2004-10-29 | $19.77 | $19.77 | 114,000 | — | — |
| 2004-10-28 | $19.90 | $19.90 | 129,800 | — | — |
| 2004-10-27 | $19.55 | $19.55 | 88,500 | — | — |
| 2004-10-26 | $19.29 | $19.29 | 110,300 | — | — |
| 2004-10-25 | $19.00 | $19.00 | 182,500 | — | — |
| 2004-10-22 | $19.20 | $19.20 | 69,000 | — | — |
| 2004-10-21 | $19.34 | $19.34 | 186,200 | — | — |
| 2004-10-20 | $18.95 | $18.95 | 56,900 | — | — |
| 2004-10-19 | $18.94 | $18.94 | 75,400 | — | — |
| 2004-10-18 | $18.80 | $18.80 | 79,500 | — | — |
| 2004-10-15 | $18.40 | $18.40 | 55,800 | — | — |
| 2004-10-14 | $18.00 | $18.00 | 24,600 | — | — |
| 2004-10-13 | $18.09 | $18.09 | 28,800 | — | — |
| 2004-10-12 | $18.29 | $18.29 | 51,900 | — | — |
| 2004-10-11 | $18.05 | $18.05 | 65,100 | — | — |
| 2004-10-08 | $18.06 | $18.06 | 61,300 | — | — |
| 2004-10-07 | $18.09 | $18.09 | 60,300 | — | — |
| 2004-10-06 | $18.20 | $18.20 | 75,300 | — | — |
| 2004-10-05 | $18.04 | $18.04 | 102,800 | — | — |
| 2004-10-04 | $18.15 | $18.15 | 110,000 | — | — |
| 2004-10-01 | $18.05 | $18.05 | 52,500 | — | — |
| 2004-09-30 | $18.15 | $18.15 | 153,900 | — | — |
| 2004-09-29 | $18.10 | $18.10 | 92,100 | — | — |
| 2004-09-28 | $17.80 | $17.80 | 61,500 | — | — |
| 2004-09-27 | $17.64 | $17.64 | 42,300 | — | — |
| 2004-09-24 | $18.03 | $18.03 | 132,000 | — | — |
| 2004-09-23 | $18.09 | $18.09 | 54,800 | — | — |
| 2004-09-22 | $18.05 | $18.05 | 66,700 | — | — |
| 2004-09-21 | $18.18 | $18.18 | 49,400 | — | — |
| 2004-09-20 | $17.91 | $17.91 | 30,100 | — | — |
| 2004-09-17 | $18.00 | $18.00 | 195,400 | — | — |
| 2004-09-16 | $17.70 | $17.70 | 90,000 | — | — |
| 2004-09-15 | $17.70 | $17.70 | 49,100 | — | — |
| 2004-09-14 | $18.02 | $18.02 | 150,900 | — | — |
| 2004-09-13 | $17.66 | $17.66 | 131,900 | — | — |
| 2004-09-10 | $17.49 | $17.49 | 262,500 | — | — |
| 2004-09-09 | $18.00 | $18.00 | 266,100 | — | — |
| 2004-09-08 | $17.10 | $17.10 | 51,700 | — | — |
| 2004-09-07 | $17.19 | $17.19 | 44,200 | — | — |
| 2004-09-03 | $16.82 | $16.82 | 11,100 | — | — |
| 2004-09-02 | $17.07 | $17.07 | 61,200 | — | — |
| 2004-09-01 | $17.03 | $17.03 | 122,500 | — | — |
| 2004-08-31 | $16.98 | $16.98 | 258,400 | — | — |
| 2004-08-30 | $16.62 | $16.62 | 17,400 | — | — |
| 2004-08-27 | $16.90 | $16.90 | 21,200 | — | — |
| 2004-08-26 | $16.92 | $16.92 | 27,700 | — | — |
| 2004-08-25 | $17.00 | $17.00 | 35,800 | — | — |
| 2004-08-24 | $17.00 | $17.00 | 22,300 | — | — |
| 2004-08-23 | $17.01 | $17.01 | 35,600 | — | — |
| 2004-08-20 | $17.00 | $17.00 | 48,300 | — | — |
| 2004-08-19 | $17.04 | $17.04 | 277,400 | — | — |
| 2004-08-18 | $16.81 | $16.81 | 53,900 | — | — |
| 2004-08-17 | $16.31 | $16.31 | 36,000 | — | — |
| 2004-08-16 | $16.83 | $16.83 | 74,300 | — | — |
| 2004-08-13 | $16.18 | $16.18 | 126,600 | — | — |
| 2004-08-12 | $15.65 | $15.65 | 41,700 | — | — |
| 2004-08-11 | $16.21 | $16.21 | 71,300 | — | — |
| 2004-08-10 | $16.06 | $16.06 | 47,200 | — | — |
| 2004-08-09 | $15.56 | $15.56 | 58,400 | — | — |
| 2004-08-06 | $15.41 | $15.41 | 46,100 | — | — |
| 2004-08-05 | $15.55 | $15.55 | 50,200 | — | — |
| 2004-08-04 | $15.92 | $15.92 | 71,600 | — | — |
| 2004-08-03 | $16.12 | $16.12 | 14,800 | — | — |
| 2004-08-02 | $16.30 | $16.30 | 58,800 | — | — |
| 2004-07-30 | $16.46 | $16.46 | 32,200 | — | — |
| 2004-07-29 | $16.51 | $16.51 | 78,400 | — | — |
| 2004-07-28 | $16.65 | $16.65 | 44,700 | — | — |
| 2004-07-27 | $16.43 | $16.43 | 53,400 | — | — |
| 2004-07-26 | $16.74 | $16.74 | 64,000 | — | — |
| 2004-07-23 | $16.79 | $16.79 | 34,700 | — | — |
| 2004-07-22 | $16.87 | $16.87 | 47,200 | — | — |
| 2004-07-21 | $16.07 | $16.07 | 46,800 | — | — |
| 2004-07-20 | $17.06 | $17.06 | 33,600 | — | — |
| 2004-07-19 | $16.49 | $16.49 | 42,700 | — | — |
| 2004-07-16 | $16.81 | $16.81 | 59,400 | — | — |
| 2004-07-15 | $17.29 | $17.29 | 88,800 | — | — |
| 2004-07-14 | $17.68 | $17.68 | 111,800 | — | — |
| 2004-07-13 | $17.94 | $17.94 | 64,700 | — | — |
| 2004-07-12 | $17.44 | $17.44 | 47,300 | — | — |
| 2004-07-09 | $17.41 | $17.41 | 66,700 | — | — |
| 2004-07-08 | $17.34 | $17.34 | 55,200 | — | — |
| 2004-07-07 | $17.37 | $17.37 | 204,200 | — | — |
| 2004-07-06 | $16.89 | $16.89 | 41,000 | — | — |
| 2004-07-02 | $16.77 | $16.77 | 44,800 | — | — |
| 2004-07-01 | $16.50 | $16.50 | 62,900 | — | — |
| 2004-06-30 | $16.60 | $16.60 | 165,900 | — | — |
| 2004-06-29 | $16.42 | $16.42 | 66,500 | — | — |
| 2004-06-28 | $16.40 | $16.40 | 82,800 | — | — |
| 2004-06-25 | $16.69 | $16.69 | 737,800 | — | — |
| 2004-06-24 | $17.21 | $17.21 | 82,700 | — | — |
| 2004-06-23 | $17.29 | $17.29 | 187,900 | — | — |
| 2004-06-22 | $16.71 | $16.71 | 136,100 | — | — |
| 2004-06-21 | $16.54 | $16.54 | 168,300 | — | — |
| 2004-06-18 | $16.39 | $16.39 | 60,800 | — | — |
| 2004-06-17 | $16.25 | $16.25 | 71,300 | — | — |
| 2004-06-16 | $16.28 | $16.28 | 87,700 | — | — |
| 2004-06-15 | $16.42 | $16.42 | 50,600 | — | — |
| 2004-06-14 | $16.04 | $16.04 | 68,000 | — | — |
| 2004-06-10 | $16.40 | $16.40 | 70,000 | — | — |
| 2004-06-09 | $15.69 | $15.69 | 74,600 | — | — |
| 2004-06-08 | $15.54 | $15.54 | 30,500 | — | — |
| 2004-06-07 | $15.70 | $15.70 | 109,200 | — | — |
| 2004-06-04 | $15.45 | $15.45 | 142,900 | — | — |
| 2004-06-03 | $15.31 | $15.31 | 96,200 | — | — |
| 2004-06-02 | $15.20 | $15.20 | 120,600 | — | — |
| 2004-06-01 | $15.14 | $15.14 | 25,400 | — | — |
| 2004-05-28 | $15.26 | $15.26 | 72,900 | — | — |
| 2004-05-27 | $15.50 | $15.50 | 31,500 | — | — |
| 2004-05-26 | $15.29 | $15.29 | 81,100 | — | — |
| 2004-05-25 | $15.00 | $15.00 | 90,100 | — | — |
| 2004-05-24 | $15.23 | $15.23 | 86,700 | — | — |
| 2004-05-21 | $15.30 | $15.30 | 74,600 | — | — |
| 2004-05-20 | $15.14 | $15.14 | 47,300 | — | — |
| 2004-05-19 | $14.99 | $14.99 | 25,500 | — | — |
| 2004-05-18 | $14.91 | $14.91 | 47,000 | — | — |
| 2004-05-17 | $14.95 | $14.95 | 9,700 | — | — |
| 2004-05-14 | $14.97 | $14.97 | 102,200 | — | — |
| 2004-05-13 | $15.00 | $15.00 | 220,500 | — | — |
| 2004-05-12 | $15.00 | $15.00 | 36,400 | — | — |
| 2004-05-11 | $14.90 | $14.90 | 104,400 | — | — |
| 2004-05-10 | $15.00 | $15.00 | 30,900 | — | — |
| 2004-05-07 | $14.92 | $14.92 | 28,000 | — | — |
| 2004-05-06 | $15.05 | $15.05 | 28,100 | — | — |
| 2004-05-05 | $14.97 | $14.97 | 32,600 | — | — |
| 2004-05-04 | $14.85 | $14.85 | 57,500 | — | — |
| 2004-05-03 | $15.00 | $15.00 | 272,500 | — | — |
| 2004-04-30 | $15.00 | $15.00 | 133,400 | — | — |
| 2004-04-29 | $15.10 | $15.10 | 92,600 | — | — |
| 2004-04-28 | $14.36 | $14.36 | 87,700 | — | — |
| 2004-04-27 | $15.09 | $15.09 | 40,200 | — | — |
| 2004-04-26 | $14.98 | $14.98 | 108,200 | — | — |
| 2004-04-23 | $15.43 | $15.43 | 302,300 | — | — |
| 2004-04-22 | $15.00 | $15.00 | 374,500 | — | — |
| 2004-04-21 | $15.97 | $15.97 | 221,100 | — | — |
| 2004-04-20 | $16.25 | $16.25 | 33,100 | — | — |
| 2004-04-19 | $16.22 | $16.22 | 31,600 | — | — |
| 2004-04-16 | $16.39 | $16.39 | 24,100 | — | — |
| 2004-04-15 | $16.60 | $16.60 | 45,900 | — | — |
| 2004-04-14 | $16.43 | $16.43 | 44,900 | — | — |
| 2004-04-13 | $16.70 | $16.70 | 80,700 | — | — |
| 2004-04-12 | $16.90 | $16.90 | 72,200 | — | — |
| 2004-04-08 | $16.29 | $16.29 | 19,100 | — | — |
| 2004-04-07 | $16.29 | $16.29 | 19,300 | — | — |
| 2004-04-06 | $16.27 | $16.27 | 73,600 | — | — |
| 2004-04-05 | $16.50 | $16.50 | 43,300 | — | — |
| 2004-04-02 | $16.18 | $16.18 | 38,100 | — | — |
| 2004-04-01 | $16.10 | $16.10 | 40,700 | — | — |
| 2004-03-31 | $16.25 | $16.25 | 32,200 | — | — |
| 2004-03-30 | $16.21 | $16.21 | 37,600 | — | — |
| 2004-03-29 | $16.20 | $16.20 | 65,000 | — | — |
| 2004-03-26 | $15.98 | $15.98 | 167,100 | — | — |
| 2004-03-25 | $15.99 | $15.99 | 30,800 | — | — |
| 2004-03-24 | $15.96 | $15.96 | 40,800 | — | — |
| 2004-03-23 | $15.95 | $15.95 | 115,900 | — | — |
| 2004-03-22 | $16.47 | $16.47 | 96,600 | — | — |
| 2004-03-19 | $16.95 | $16.95 | 61,200 | — | — |
| 2004-03-18 | $16.91 | $16.91 | 44,300 | — | — |
| 2004-03-17 | $17.06 | $17.06 | 99,600 | — | — |
| 2004-03-16 | $17.05 | $17.05 | 37,000 | — | — |
| 2004-03-15 | $17.08 | $17.08 | 26,300 | — | — |
| 2004-03-12 | $17.36 | $17.36 | 103,200 | — | — |
| 2004-03-11 | $16.78 | $16.78 | 123,100 | — | — |
| 2004-03-10 | $17.00 | $17.00 | 80,200 | — | — |
| 2004-03-09 | $17.05 | $17.05 | 101,600 | — | — |
| 2004-03-08 | $16.99 | $16.99 | 95,800 | — | — |
| 2004-03-05 | $16.97 | $16.97 | 133,100 | — | — |
| 2004-03-04 | $16.78 | $16.78 | 94,600 | — | — |
| 2004-03-03 | $16.26 | $16.26 | 193,800 | — | — |
| 2004-03-02 | $15.95 | $15.95 | 138,700 | — | — |
| 2004-03-01 | $15.50 | $15.50 | 44,000 | — | — |
| 2004-02-27 | $15.72 | $15.72 | 102,800 | — | — |
| 2004-02-26 | $15.55 | $15.55 | 67,100 | — | — |
| 2004-02-25 | $15.70 | $15.70 | 137,400 | — | — |
| 2004-02-24 | $15.66 | $15.66 | 80,800 | — | — |
| 2004-02-23 | $15.53 | $15.53 | 38,600 | — | — |
| 2004-02-20 | $15.74 | $15.74 | 28,000 | — | — |
| 2004-02-19 | $15.74 | $15.74 | 66,100 | — | — |
| 2004-02-18 | $15.74 | $15.74 | 94,900 | — | — |
| 2004-02-17 | $15.70 | $15.70 | 221,100 | — | — |
| 2004-02-13 | $15.49 | $15.49 | 101,700 | — | — |
| 2004-02-12 | $15.45 | $15.45 | 278,200 | — | — |
| 2004-02-11 | $15.34 | $15.34 | 222,700 | — | — |
| 2004-02-10 | $15.25 | $15.25 | 367,000 | — | — |
| 2004-02-09 | $15.89 | $15.89 | 33,300 | — | — |
| 2004-02-06 | $15.41 | $15.41 | 25,000 | — | — |
| 2004-02-05 | $15.15 | $15.15 | 12,200 | — | — |
| 2004-02-04 | $15.16 | $15.16 | 36,700 | — | — |
| 2004-02-03 | $15.37 | $15.37 | 20,200 | — | — |
| 2004-02-02 | $15.25 | $15.25 | 23,000 | — | — |
| 2004-01-30 | $15.40 | $15.40 | 12,600 | — | — |
| 2004-01-29 | $15.35 | $15.35 | 28,600 | — | — |
| 2004-01-28 | $15.63 | $15.63 | 31,500 | — | — |
| 2004-01-27 | $15.61 | $15.61 | 62,500 | — | — |
| 2004-01-26 | $15.78 | $15.78 | 155,000 | — | — |
| 2004-01-23 | $15.39 | $15.39 | 152,200 | — | — |
| 2004-01-22 | $15.50 | $15.50 | 97,000 | — | — |
| 2004-01-21 | $15.24 | $15.24 | 28,900 | — | — |
| 2004-01-20 | $15.23 | $15.23 | 26,800 | — | — |
| 2004-01-16 | $15.16 | $15.16 | 89,700 | — | — |
| 2004-01-15 | $15.20 | $15.20 | 100,400 | — | — |
| 2004-01-14 | $14.70 | $14.70 | 22,900 | — | — |
| 2004-01-13 | $14.80 | $14.80 | 228,200 | — | — |
| 2004-01-12 | $14.52 | $14.52 | 9,700 | — | — |
| 2004-01-09 | $14.92 | $14.92 | 34,400 | — | — |
| 2004-01-08 | $14.56 | $14.56 | 20,700 | — | — |
| 2004-01-07 | $14.50 | $14.50 | 80,900 | — | — |
| 2004-01-06 | $14.84 | $14.84 | 101,800 | — | — |
| 2004-01-05 | $14.45 | $14.45 | 25,100 | — | — |
| 2004-01-02 | $14.20 | $14.20 | 13,500 | — | — |